日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

日本精蝋(5010)の株価時系列情報

日本精蝋(5010)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2000/12/29 85 85 81 81 2,000
2000/12/26 77 77 77 77 15,000
2000/12/25 80 80 79 80 5,000
2000/12/22 92 92 77 77 3,000
2000/12/21 81 81 80 80 6,000
2000/12/20 85 85 81 81 11,000
2000/12/19 86 86 85 85 2,000
2000/12/18 78 85 78 85 6,000
2000/12/15 87 88 87 88 3,000
2000/12/13 89 90 89 90 2,000
2000/12/11 88 88 88 88 2,000
2000/12/08 88 88 87 87 3,000
2000/12/07 92 92 92 92 1,000
2000/12/06 104 104 90 90 13,000
2000/12/05 90 90 90 90 1,000
2000/12/04 91 91 86 86 2,000
2000/12/01 98 98 86 91 3,000
2000/11/29 86 90 85 90 5,000
2000/11/28 82 82 81 81 5,000
2000/11/27 108 108 100 100 17,000
2000/11/24 96 103 95 103 59,000
2000/11/22 82 106 82 105 63,000
2000/11/21 77 77 77 77 5,000
2000/11/20 76 77 75 77 7,000
2000/11/17 84 84 76 76 5,000
2000/11/14 85 85 85 85 1,000
2000/11/13 85 85 75 75 5,000
2000/11/10 86 86 86 86 1,000
2000/11/08 79 79 79 79 9,000
2000/11/07 79 79 79 79 4,000
2000/11/01 78 78 78 78 2,000
2000/10/31 78 79 78 79 3,000
2000/10/27 78 78 78 78 2,000
2000/10/24 85 85 82 82 4,000
2000/10/23 86 86 86 86 3,000
2000/10/20 81 81 81 81 3,000
2000/10/19 81 81 80 80 3,000
2000/10/18 80 80 80 80 2,000
2000/10/17 85 85 80 80 7,000
2000/10/16 84 87 84 87 3,000
2000/10/13 78 78 78 78 1,000
2000/10/10 76 76 75 75 2,000
2000/10/06 82 82 82 82 2,000
2000/10/05 82 82 82 82 3,000
2000/10/04 82 82 82 82 3,000
2000/10/03 76 83 76 83 8,000
2000/10/02 77 78 75 75 11,000
2000/09/29 85 85 85 85 5,000
2000/09/28 81 84 81 84 2,000
2000/09/27 81 81 76 76 3,000
2000/09/26 75 81 75 81 7,000
2000/09/22 90 90 90 90 5,000
2000/09/21 89 89 89 89 3,000
2000/09/18 87 87 85 85 6,000
2000/09/14 88 89 87 87 10,000
2000/09/13 88 90 88 90 4,000
2000/09/12 88 88 88 88 3,000
2000/09/11 88 88 88 88 4,000
2000/09/08 91 91 88 88 13,000
2000/09/06 88 88 88 88 10,000
2000/09/04 93 93 93 93 9,000
2000/09/01 95 95 91 91 11,000
2000/08/31 91 91 91 91 1,000
2000/08/30 90 95 90 95 5,000
2000/08/29 95 95 93 93 11,000
2000/08/28 99 99 96 96 3,000
2000/08/25 98 98 95 95 7,000
2000/08/24 100 100 96 96 4,000
2000/08/23 100 100 95 95 5,000
2000/08/17 96 104 96 104 3,000
2000/08/16 96 96 96 96 1,000
2000/08/15 96 96 96 96 1,000
2000/08/11 93 93 93 93 5,000
2000/08/10 95 95 95 95 3,000
2000/08/08 98 98 96 96 4,000
2000/08/07 96 96 96 96 4,000
2000/08/03 96 96 96 96 6,000
2000/08/02 95 95 95 95 3,000
2000/08/01 100 100 95 95 5,000
2000/07/31 100 100 100 100 22,000
2000/07/28 100 100 100 100 16,000
2000/07/26 99 99 99 99 8,000
2000/07/25 102 102 100 100 3,000
2000/07/24 105 105 105 105 1,000
2000/07/21 112 112 105 105 3,000
2000/07/19 103 103 103 103 8,000
2000/07/18 105 105 103 103 8,000
2000/07/17 103 103 103 103 16,000
2000/07/14 101 101 101 101 2,000
2000/07/13 101 103 101 101 16,000
2000/07/12 113 113 110 110 13,000
2000/07/11 113 113 113 113 8,000
2000/07/10 117 117 113 113 8,000
2000/07/07 115 117 115 117 7,000
2000/07/06 125 125 110 115 19,000
2000/07/04 108 128 108 128 27,000
2000/07/03 119 135 118 133 74,000
2000/06/30 105 106 104 104 41,000
2000/06/29 95 104 95 104 38,000
2000/06/28 91 95 91 95 9,000
2000/06/27 89 95 86 90 22,000
2000/06/23 88 89 88 89 3,000
2000/06/22 85 85 85 85 14,000
2000/06/21 89 89 84 85 11,000
2000/06/20 90 90 90 90 3,000
2000/06/19 90 90 90 90 3,000
2000/06/16 85 89 85 89 11,000
2000/06/15 85 85 85 85 5,000
2000/06/14 85 85 85 85 2,000
2000/06/13 89 89 89 89 4,000
2000/06/12 83 83 83 83 8,000
2000/06/09 82 82 82 82 1,000
2000/06/07 85 89 85 89 15,000
2000/06/06 82 82 81 81 9,000
2000/06/05 82 82 82 82 3,000
2000/06/02 82 82 82 82 3,000
2000/06/01 82 82 82 82 3,000
2000/05/31 82 82 82 82 2,000
2000/05/30 82 84 82 82 7,000
2000/05/29 85 85 85 85 2,000
2000/05/26 85 85 85 85 1,000
2000/05/25 89 89 85 85 4,000
2000/05/24 89 89 89 89 10,000
2000/05/23 89 89 89 89 3,000
2000/05/22 89 89 89 89 1,000
2000/05/19 82 85 82 82 6,000
2000/05/18 90 90 90 90 4,000
2000/05/17 83 83 83 83 4,000
2000/05/16 83 83 83 83 8,000
2000/05/15 84 84 84 84 3,000
2000/05/12 84 84 84 84 1,000
2000/05/11 83 83 83 83 1,000
2000/05/09 90 93 90 93 2,000
2000/05/02 83 83 83 83 2,000
2000/04/27 83 83 83 83 4,000
2000/04/25 90 90 83 83 3,000
2000/04/24 82 90 82 90 5,000
2000/04/21 93 93 93 93 3,000
2000/04/20 94 94 90 90 11,000
2000/04/19 95 95 95 95 10,000
2000/04/14 95 95 95 95 4,000
2000/04/13 92 96 92 96 2,000
2000/04/12 91 91 91 91 1,000
2000/04/11 92 92 92 92 1,000
2000/04/10 91 97 91 97 6,000
2000/04/07 95 95 95 95 2,000
2000/04/05 94 95 90 95 4,000
2000/04/04 88 96 88 96 8,000
2000/04/03 96 96 86 86 17,000
2000/03/30 95 97 95 96 11,000
2000/03/29 90 93 90 93 22,000
2000/03/28 91 91 90 90 13,000
2000/03/27 89 90 89 90 19,000
2000/03/24 90 90 89 89 3,000
2000/03/23 90 90 88 88 6,000
2000/03/21 90 90 88 88 5,000
2000/03/17 95 95 88 88 3,000
2000/03/15 87 87 87 87 3,000
2000/03/14 86 86 86 86 4,000
2000/03/13 86 86 86 86 5,000
2000/03/10 90 90 90 90 7,000
2000/03/09 86 90 86 90 5,000
2000/03/08 86 86 86 86 3,000
2000/03/07 86 86 86 86 7,000
2000/03/06 87 87 86 86 4,000
2000/03/03 86 86 85 85 3,000
2000/03/01 86 86 86 86 13,000
2000/02/29 86 86 86 86 2,000
2000/02/28 86 86 82 85 20,000
2000/02/25 86 90 86 86 5,000
2000/02/24 85 86 85 86 5,000
2000/02/23 94 94 94 94 4,000
2000/02/22 95 95 95 95 1,000
2000/02/18 90 90 90 90 3,000
2000/02/17 85 93 85 93 5,000
2000/02/16 85 85 85 85 3,000
2000/02/15 90 90 86 86 4,000
2000/02/14 95 95 90 90 8,000
2000/02/10 95 95 95 95 1,000
2000/02/09 95 98 95 98 2,000
2000/02/08 95 95 95 95 6,000
2000/02/04 96 96 95 95 4,000
2000/02/02 99 99 99 99 6,000
2000/02/01 99 100 99 100 4,000
2000/01/31 100 100 100 100 2,000
2000/01/28 95 95 92 92 7,000
2000/01/27 95 95 95 95 1,000
2000/01/26 95 95 95 95 10,000
2000/01/25 100 100 95 95 7,000
2000/01/24 100 100 100 100 5,000
2000/01/21 100 100 100 100 3,000
2000/01/20 92 92 92 92 2,000
2000/01/19 97 100 91 91 10,000
2000/01/18 100 100 100 100 6,000
2000/01/17 100 100 100 100 5,000
2000/01/14 100 100 80 80 24,000
2000/01/13 99 99 99 99 7,000
2000/01/12 99 99 99 99 3,000
2000/01/11 99 99 99 99 23,000
2000/01/07 99 99 99 99 10,000
2000/01/06 100 100 99 99 7,000
2000/01/05 100 100 100 100 1,000
2000/01/04 101 101 101 101 2,000

このページの先頭へ